Liberty Media Corp $48.21

up +0.23


29/7/2014 04:00 PM  |  NASDAQ : LMCA  
Industries : Media / Broadcasting - Tv
Last Trade: 48.21
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.23 (0.48 %)
Prev Close: 47.98
Open: 48.26
Bid: 48.21
Ask: 48.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LMCA Trend Analysis - it has underperformed the S&P 500 by 84%
Options:

Call Options: LMCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1416H40 5.90 0.00 6.40 39.0 9.30 21.0 0.0 0
45.00 LMCA1416H45 2.95 0.00 2.50 29.0 5.80 53.0 0.0 0
50.00 LMCA1416H50 0.15 0.00 0.15 20.0 0.25 10.0 0.0 0
55.00 LMCA1416H55 0.05 0.00 0.05 10.0 5.00 216.0 0.0 0
60.00 LMCA1416H60 5.00 0.00 0.00 0.0 5.00 217.0 0.0 0
90.00 LMCA1416H90 48.60 0.00 50.30 10.0 55.00 10.0 0.0 0
95.00 LMCA1416H95 43.60 0.00 45.30 10.0 50.00 10.0 0.0 0
100.00 LMCA1416H100 38.60 0.00 40.40 10.0 45.00 10.0 0.0 0
105.00 LMCA1416H105 33.60 0.00 35.40 10.0 39.90 21.0 0.0 0
110.00 LMCA1416H110 28.60 0.00 30.30 10.0 35.00 10.0 0.0 0
115.00 LMCA1416H115 23.60 0.00 25.30 21.0 30.00 10.0 0.0 0
120.00 LMCA1416H120 18.60 0.00 20.50 10.0 25.10 20.0 0.0 0
125.00 LMCA1416H125 13.70 0.00 15.80 10.0 20.30 21.0 0.0 0
130.00 LMCA1416H130 8.80 0.00 10.50 20.0 15.20 10.0 0.0 0
135.00 LMCA1416H135 5.10 0.00 6.40 10.0 10.70 10.0 0.0 5
140.00 LMCA1416H140 8.60 7.20 2.20 10.0 6.50 10.0 10.0 132
145.00 LMCA1416H145 0.05 0.00 0.05 10.0 5.00 41.0 0.0 15
150.00 LMCA1416H150 0.15 0.00 0.20 10.0 5.00 10.0 0.0 3
155.00 LMCA1416H155 5.00 0.00 1.50 10.0 5.00 20.0 0.0 0
160.00 LMCA1416H160 5.00 0.00 0.10 10.0 5.00 30.0 0.0 0
165.00 LMCA1416H165 5.00 0.00 1.35 10.0 5.00 30.0 0.0 0
170.00 LMCA1416H170 5.00 0.00 0.65 10.0 5.00 30.0 0.0 0
175.00 LMCA1416H175 5.00 0.00 0.20 10.0 5.00 90.0 0.0 0
180.00 LMCA1416H180 5.00 0.00 0.00 0.0 5.00 90.0 0.0 0

Put Options: LMCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1416T40 5.00 0.00 0.00 0.0 5.00 226.0 0.0 0
45.00 LMCA1416T45 0.05 0.00 0.05 10.0 0.25 20.0 0.0 0
50.00 LMCA1416T50 2.15 0.00 1.95 10.0 2.05 10.0 0.0 0
55.00 LMCA1416T55 4.60 0.00 4.40 78.0 8.70 63.0 0.0 0
60.00 LMCA1416T60 9.60 0.00 9.30 10.0 13.70 51.0 0.0 0
90.00 LMCA1416T90 5.00 0.00 0.10 10.0 5.00 90.0 0.0 0
95.00 LMCA1416T95 5.00 0.00 0.15 10.0 5.00 90.0 0.0 0
100.00 LMCA1416T100 0.30 -4.70 0.00 0.0 5.00 90.0 10.0 10
105.00 LMCA1416T105 5.00 0.00 0.70 10.0 5.00 90.0 0.0 0
110.00 LMCA1416T110 5.00 0.00 1.05 10.0 5.00 30.0 0.0 0
115.00 LMCA1416T115 5.00 0.00 1.60 10.0 5.00 30.0 0.0 25
120.00 LMCA1416T120 5.00 0.00 2.20 10.0 5.00 30.0 0.0 0
125.00 LMCA1416T125 5.00 0.00 0.80 10.0 5.00 20.0 0.0 1
130.00 LMCA1416T130 0.05 0.00 0.05 10.0 5.00 20.0 0.0 60
135.00 LMCA1416T135 0.05 0.00 0.30 10.0 5.00 20.0 0.0 3
140.00 LMCA1416T140 0.05 0.00 0.05 10.0 5.00 60.0 0.0 1
145.00 LMCA1416T145 3.10 0.00 1.35 10.0 5.90 10.0 0.0 0
150.00 LMCA1416T150 7.00 0.00 5.20 10.0 9.70 10.0 0.0 0
155.00 LMCA1416T155 11.80 0.00 10.20 10.0 14.70 21.0 0.0 0
160.00 LMCA1416T160 16.80 0.00 15.00 20.0 19.40 10.0 0.0 0
165.00 LMCA1416T165 21.80 0.00 20.00 20.0 24.40 10.0 0.0 0
170.00 LMCA1416T170 26.80 0.00 25.00 10.0 29.40 21.0 0.0 0
175.00 LMCA1416T175 31.80 0.00 30.10 21.0 34.90 21.0 0.0 0
180.00 LMCA1416T180 36.80 0.00 35.00 10.0 39.40 21.0 0.0 0
Trading Center